Dark

GOOGL20271217C295
GOOGL Dec 17 2027 295.00 Call (GOOGL271217C00295000)
option OPRA

EOD

Sep 1, 2026

82.22-11.591%(-10.78)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	82.2200	82.2200	82.2200	82.2200	-11.591%	1	238	0.000%
2026-08-28	93.0000	93.0000	93.0000	93.0000	+6.749%	1	237	-11.591%
2026-08-27	87.1200	87.1200	87.1200	87.1200	-1.859%	1	236	-5.624%
2026-08-26	88.2500	88.7700	88.2500	88.7700	-5.564%	2	236	-7.379%
2026-08-24	94.0000	94.0000	94.0000	94.0000	-11.404%	2	237	-12.532%
2026-08-06	106.1000	106.1000	106.1000	106.1000	-10.320%	2	237	-22.507%
2026-08-03	118.1500	118.3100	118.1500	118.3100	+17.197%	2	237	-30.505%
2026-07-31	100.9500	100.9500	100.9500	100.9500	+12.167%	1	238	-18.554%
2026-07-29	90.0000	90.0000	90.0000	90.0000	+4.324%	1	238	-8.644%
2026-07-28	86.2700	86.2700	86.2700	86.2700	+6.506%	1	239	-4.695%
2026-07-27	81.0000	81.0000	81.0000	81.0000	+6.230%	1	239	+1.506%
2026-07-24	76.1000	76.2500	75.8100	76.2500	+1.034%	29	240	+7.830%
2026-07-23	78.0000	78.0000	75.0000	75.4700	-20.061%	62	230	+8.944%
2026-07-22	97.6700	98.1000	94.4100	94.4100	-1.942%	8	256	-12.912%
2026-07-17	97.5000	97.5000	96.2800	96.2800	-17.392%	18	259	-14.603%
2026-07-16	116.3500	116.8000	116.3500	116.5500	+13.210%	12	257	-29.455%
2026-07-09	102.9500	102.9500	102.9500	102.9500	-7.710%	1	263	-20.136%
2026-07-08	111.3000	111.5500	111.3000	111.5500	+5.956%	10	263	-26.293%
2026-07-02	105.2800	105.2800	105.2800	105.2800	+14.001%	1	269	-21.903%
2026-06-26	92.3500	92.3500	92.3500	92.3500	-8.862%	1	269	-10.969%
2026-06-23	101.3300	101.3300	101.3300	101.3300	-1.334%	1	269	-18.859%
2026-06-22	102.7000	102.7000	102.7000	102.7000	-12.596%	1	270	-19.942%
2026-06-18	117.5000	117.5000	117.5000	117.5000	+1.732%	1	268	-30.026%
2026-06-17	115.5000	115.5000	115.5000	115.5000	-2.941%	1	268	-28.814%
2026-06-16	119.0000	119.0000	119.0000	119.0000	+10.698%	1	268	-30.908%
2026-06-10	112.1000	112.1000	107.5000	107.5000	-4.699%	2	269	-23.516%
2026-06-08	112.8000	112.8000	112.8000	112.8000	-4.382%	1	268	-27.110%
2026-06-05	118.0700	118.0700	117.9700	117.9700	-12.355%	4	267	-30.304%
2026-05-28	134.8800	134.8800	134.6000	134.6000	+2.016%	6	270	-38.915%
2026-05-20	131.9400	131.9400	131.9400	131.9400	-7.235%	3	269	-37.684%
2026-05-15	142.2300	142.2300	142.2300	142.2300	+2.324%	4	272	-42.192%
2026-05-06	139.0000	139.0000	139.0000	139.0000	+4.511%	1	272	-40.849%
2026-05-05	133.0000	133.0000	133.0000	133.0000	+1.565%	1	271	-38.180%
2026-05-01	127.0000	130.9500	127.0000	130.9500	+35.826%	2	274	-37.213%
2026-04-20	96.4100	96.4100	96.4100	96.4100	+2.586%	1	274	-14.718%
2026-04-17	93.9800	93.9800	93.9800	93.9800	-0.021%	1	275	-12.513%
2026-04-16	94.0000	94.0000	94.0000	94.0000	+1.721%	1	276	-12.532%
2026-04-15	92.4100	92.4100	92.4100	92.4100	+1.840%	1	277	-11.027%
2026-04-14	90.7400	90.7400	90.7400	90.7400	+13.510%	5	277	-9.389%
2026-04-08	79.9400	79.9400	79.9400	79.9400	+21.176%	5	282	+2.852%
2026-04-06	65.5000	65.9700	65.5000	65.9700	+2.184%	4	287	+24.632%
2026-04-02	64.0000	64.5600	64.0000	64.5600	-2.566%	4	290	+27.354%
2026-04-01	64.2900	66.2600	64.2900	66.2600	+12.515%	2	290	+24.087%
2026-03-31	52.9600	58.8900	52.9600	58.8900	+10.695%	6	290	+39.616%
2026-03-27	53.2000	53.2000	53.2000	53.2000	-4.454%	1	291	+54.549%
2026-03-26	59.3400	59.3400	55.6800	55.6800	-10.019%	9	292	+47.665%
2026-03-25	61.8800	61.8800	61.8800	61.8800	-2.243%	2	286	+32.870%
2026-03-24	64.8500	64.8500	63.3000	63.3000	-8.367%	6	286	+29.889%
2026-03-20	69.4700	69.4700	69.0800	69.0800	-4.454%	3	286	+19.021%
2026-03-19	72.3000	72.3000	72.3000	72.3000	-2.178%	1	288	+13.721%
2026-03-17	73.9100	73.9100	73.9100	73.9100	+3.472%	1	289	+11.243%
2026-03-12	71.4300	71.4300	71.4300	71.4300	+3.059%	3	288	+15.106%
2026-03-09	69.3100	69.3100	69.3100	69.3100	-0.216%	10	285	+18.626%
2026-03-06	69.4600	69.4600	69.4600	69.4600	-13.499%	1	295	+18.370%
2026-02-23	80.3000	80.3000	80.3000	80.3000	-0.248%	1	295	+2.391%
2026-02-20	80.5000	80.5000	80.5000	80.5000	+12.273%	1	295	+2.137%
2026-02-19	71.7000	71.7000	71.7000	71.7000	-2.819%	1	295	+14.672%
2026-02-13	74.7000	74.7000	73.7800	73.7800	-3.857%	3	293	+11.439%
2026-02-12	76.7400	76.7400	76.7400	76.7400	-8.151%	1	293	+7.141%
2026-02-10	83.8300	83.8300	83.5500	83.5500	-4.460%	174	293	-1.592%
2026-02-06	87.4500	87.4500	87.4500	87.4500	-3.901%	1	139	-5.981%
2026-02-05	80.0000	91.0000	80.0000	91.0000	-9.091%	3	139	-9.648%
2026-02-03	99.9100	100.1000	99.9100	100.1000	+4.674%	3	138	-17.862%
2026-01-29	95.6300	95.6300	95.6300	95.6300	-1.107%	2	139	-14.023%
2026-01-28	96.7000	96.7000	96.7000	96.7000	+1.426%	2	139	-14.974%
2026-01-22	95.3400	95.3400	95.3400	95.3400	+2.154%	1	141	-13.761%
2026-01-16	95.4100	95.4100	93.1500	93.3300	-2.781%	3	142	-11.904%
2026-01-15	96.0000	96.0000	96.0000	96.0000	-4.430%	1	142	-14.354%
2026-01-13	100.4500	100.4500	100.4500	100.4500	+10.324%	1	143	-18.148%
2026-01-12	91.0500	91.0500	91.0500	91.0500	-2.620%	1	143	-9.698%
2026-01-09	93.5000	93.5000	93.5000	93.5000	+5.115%	2	144	-12.064%
2026-01-07	86.6300	88.9500	86.6300	88.9500	+10.869%	16	144	-7.566%
2026-01-02	80.2300	80.2300	80.2300	80.2300	-2.039%	1	148	+2.480%
2025-12-31	81.9600	82.2300	81.9000	81.9000	-0.847%	10	149	+0.391%
2025-12-26	82.4500	82.6000	82.4500	82.6000	+0.572%	2	149	-0.460%
2025-12-23	82.1300	82.1300	82.1300	82.1300	+3.962%	1	149	+0.110%
2025-12-22	77.8000	79.0000	77.8000	79.0000	+6.197%	9	148	+4.076%
2025-12-18	74.9200	74.9200	74.3900	74.3900	+4.115%	2	147	+10.526%
2025-12-17	73.1700	73.1700	71.4500	71.4500	-11.154%	2	147	+15.073%
2025-12-15	80.4200	80.4200	80.4200	80.4200	-10.045%	1	147	+2.238%
2025-12-10	86.8500	89.4000	86.8000	89.4000	+1.857%	5	147	-8.031%
2025-12-09	87.7700	87.7700	87.7700	87.7700	+4.364%	1	145	-6.323%
2025-12-08	88.8700	88.8700	84.1000	84.1000	-6.524%	2	146	-2.235%
2025-12-05	89.9700	89.9700	89.9700	89.9700	+1.546%	1	146	-8.614%
2025-12-04	88.6000	88.6000	88.3500	88.6000	-0.113%	3	146	-7.201%
2025-12-02	88.7000	88.7000	88.7000	88.7000	-0.281%	2	145	-7.306%
2025-12-01	88.9500	88.9500	88.9500	88.9500	-2.787%	1	145	-7.566%
2025-11-28	91.5000	91.5000	91.5000	91.5000	-1.708%	1	145	-10.142%
2025-11-26	93.4700	94.3500	93.0900	93.0900	-2.778%	3	144	-11.677%
2025-11-25	92.6000	96.6100	92.6000	95.7500	+5.661%	104	144	-14.131%
2025-11-24	86.2700	90.6200	86.2700	90.6200	+18.072%	5	179	-9.269%
2025-11-21	76.1500	81.0500	76.1500	76.7500	+7.118%	6	179	+7.127%
2025-11-20	77.4900	77.4900	71.6500	71.6500	-3.813%	4	174	+14.752%
2025-11-19	77.2100	77.2100	74.4900	74.4900	+5.825%	5	171	+10.377%
2025-11-17	70.1800	70.4300	70.1800	70.3900	+12.714%	4	173	+16.806%
2025-11-13	62.4500	62.4500	62.4500	62.4500	-7.591%	1	177	+31.657%
2025-11-12	67.7100	68.0000	67.5800	67.5800	-1.300%	5	177	+21.663%
2025-11-10	68.1300	68.4700	68.0200	68.4700	+5.371%	8	174	+20.082%
2025-11-05	64.9800	64.9800	64.9800	64.9800	+7.405%	1	170	+26.531%
2025-11-04	60.5000	60.5000	60.5000	60.5000	-0.771%	7	169	+35.901%
2025-10-31	60.9700	60.9700	60.9700	60.9700	-9.230%	6	169	+34.853%
2025-10-30	66.8900	67.1700	66.8900	67.1700	+21.136%	12	173	+22.406%
2025-10-29	55.4500	55.4500	55.4500	55.4500	+5.982%	1	165	+48.278%
2025-10-27	52.3900	52.3900	52.3200	52.3200	+10.403%	20	145	+57.148%
2025-10-24	47.2600	47.4500	47.1600	47.3900	+9.093%	7	145	+73.497%
2025-10-23	43.3100	43.5300	43.1300	43.4400	+3.429%	4	148	+89.273%
2025-10-21	42.0000	42.0000	42.0000	42.0000	-5.341%	1	148	+95.762%
2025-10-20	44.3700	44.4600	44.3700	44.3700	+6.633%	4	147	+85.305%
2025-10-16	41.6100	41.6100	41.6100	41.6100	+16.392%	4	145	+97.597%
2025-10-13	35.0400	35.7500	35.0400	35.7500	+3.503%	6	147	+129.986%
2025-10-09	34.5800	34.5800	34.5400	34.5400	-4.056%	4	149	+138.043%
2025-10-08	36.0000	36.0000	36.0000	36.0000	-4.509%	2	145	+128.389%
2025-10-07	37.9200	37.9200	37.7000	37.7000	+3.146%	2	145	+118.090%
2025-10-06	36.5500	36.5500	36.5500	36.5500	+1.811%	2	145	+124.952%
2025-10-03	35.0000	35.9000	35.0000	35.9000	-1.075%	2	143	+129.025%
2025-10-01	36.2900	36.2900	36.2900	36.2900	+5.956%	1	143	+126.564%
2025-09-30	34.2500	34.2500	34.2500	34.2500	-12.739%	6	144	+140.058%
2025-09-29	39.2000	39.2500	39.2000	39.2500	+2.749%	6	144	+109.478%
2025-09-26	38.2000	38.2000	38.2000	38.2000	+3.243%	5	144	+115.236%
2025-09-25	37.4300	37.4300	37.0000	37.0000	-10.520%	40	144	+122.216%
2025-09-23	41.4500	41.4500	41.3500	41.3500	+2.099%	2	152	+98.839%
2025-09-18	40.5000	40.5000	40.5000	40.5000	+8.000%	1	152	+103.012%
2025-09-17	37.5000	37.5000	37.5000	37.5000	-4.434%	3	153	+119.253%
2025-09-16	39.2400	39.2400	39.2400	39.2400	+22.472%	1	150	+109.531%
2025-09-11	31.4500	32.2000	31.2500	32.0400	+0.094%	21	149	+156.617%
2025-09-10	32.0100	32.0100	32.0100	32.0100	+9.623%	1	134	+156.857%
2025-09-09	29.2000	29.2000	29.2000	29.2000	+1.636%	4	133	+181.575%
2025-09-08	28.4500	28.7300	28.4500	28.7300	+3.086%	2	133	+186.182%
2025-09-05	28.2500	28.2500	27.8700	27.8700	+10.158%	7	133	+195.013%
2025-09-04	25.8100	25.8100	25.3000	25.3000	-1.748%	2	129	+224.980%
2025-09-03	24.4000	26.7500	24.4000	25.7500	+37.407%	12	127	+219.301%
2025-08-29	18.7400	18.7400	18.7400	18.7400	+2.404%	1	130	+338.741%
2025-08-28	18.3000	18.3000	18.3000	18.3000	+7.647%	2	130	+349.290%
2025-08-26	17.0000	17.0000	17.0000	17.0000	-2.579%	2	132	+383.647%
2025-08-25	16.8100	17.7400	16.8100	17.4500	+4.491%	25	132	+371.175%
2025-08-15	16.2000	16.7000	16.2000	16.7000	+7.051%	3	129	+392.335%
2025-08-14	15.6000	15.6000	15.6000	15.6000	-1.015%	1	130	+427.051%
2025-08-13	16.0000	16.0000	15.7600	15.7600	+0.382%	5	130	+421.701%
2025-08-12	15.7000	15.7000	15.7000	15.7000	+15.441%	2	133	+423.694%
2025-08-04	13.6000	13.6000	13.6000	13.6000	+9.677%	2	133	+504.559%
2025-08-01	12.3000	12.4000	12.3000	12.4000	-16.779%	2	133	+563.065%
2025-07-30	14.9000	14.9000	14.9000	14.9000	+4.930%	1	133	+451.812%
2025-07-29	13.9000	14.2000	13.9000	14.2000	+4.029%	4	134	+479.014%
2025-07-28	13.6500	13.6500	13.6500	13.6500	-3.873%	1	131	+502.344%
2025-07-24	14.0000	14.2000	14.0000	14.2000	+14.516%	3	131	+479.014%
2025-07-18	12.3700	12.4000	12.3700	12.4000	+2.649%	32	129	+563.065%
2025-07-16	12.0700	12.0800	12.0700	12.0800	+13.321%	9	107	+580.629%
2025-07-11	10.6600	10.6600	10.6600	10.6600	-1.388%	1	116	+671.295%
2025-07-10	10.6700	10.8100	10.6700	10.8100	-6.569%	2	116	+660.592%
2025-07-03	11.4100	11.5700	11.4100	11.5700	+9.357%	2	116	+610.631%
2025-07-01	10.5600	10.6600	10.3800	10.5800	-2.936%	12	117	+677.127%
2025-06-30	10.9000	11.2200	10.9000	10.9000	+15.957%	110	117	+654.312%
2025-06-25	9.4000	9.4000	9.4000	9.4000	+8.046%	1	15	+774.681%
2025-06-24	8.7000	8.7000	8.7000	8.7000	-3.867%	1	14	+845.057%
2025-06-20	9.0500	9.0500	9.0500	9.0500	-23.950%	2	13	+808.508%
2025-06-11	11.9000	11.9000	11.9000	11.9000	+7.692%	1	13	+590.924%
2025-06-06	11.0500	11.0500	11.0500	11.0500	+12.297%	2	13	+644.072%
2025-06-05	9.8400	9.8400	9.8400	9.8400	-0.405%	1	13	+735.569%
2025-05-30	9.8800	9.8800	9.8800	9.8800	-10.182%	4	13	+732.186%
2025-05-27	11.0000	11.0000	11.0000	11.0000	+1.010%	1	13	+647.455%
2025-05-22	10.8900	10.8900	10.8900	10.8900	+5.217%	2	12	+655.005%
2025-05-21	10.3500	10.3500	10.3500	10.3500	+24.699%	1	10	+694.396%
2025-05-15	8.3000	8.3000	8.3000	8.3000	+1.220%	1	9	+890.602%
2025-05-14	8.2000	8.2000	8.2000	8.2000	+2.500%	3	9	+902.683%
2025-05-08	8.0000	8.0000	8.0000	8.0000	+14.286%	1	9	+927.750%
2025-04-30	6.5000	7.0000	6.5000	7.0000	-6.292%	6	9	+1,074.571%
2025-04-29	7.4700	7.4700	7.4700	7.4700	+29.913%	5	11	+1,000.669%
2025-04-17	5.7500	5.7500	5.7500	5.7500	-8.147%	1	5	+1,329.913%
2025-04-15	6.7300	6.7300	6.2600	6.2600	+5.387%	4	5	+1,213.419%
2025-04-08	5.9400	5.9400	5.9400	5.9400	+8.000%	1	1	+1,284.175%
2025-04-04	5.5000	5.5000	5.5000	5.5000	0.000%	2	1	+1,394.909%